Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.86 | 31.06 | 30.41 | 30.78 | 2,646,524 | +0.03(+0.09%) |
Sep 29, 2020 | 31.87 | 32.33 | 30.75 | 30.75 | 4,118,173 | -0.05(-0.15%) |
Sep 28, 2020 | 30.49 | 30.87 | 30.12 | 30.79 | 2,000,792 | +0.85(+2.85%) |
Sep 25, 2020 | 30.14 | 30.45 | 29.52 | 29.94 | 2,568,168 | -0.37(-1.21%) |
Sep 24, 2020 | 30.23 | 30.52 | 29.45 | 30.31 | 3,913,430 | -0.03(-0.09%) |
Sep 23, 2020 | 31.06 | 31.33 | 30.34 | 30.34 | 3,077,527 | -0.60(-1.93%) |
Sep 22, 2020 | 30.75 | 31.15 | 30.73 | 30.93 | 2,389,803 | +0.13(+0.42%) |
Sep 21, 2020 | 31.06 | 31.16 | 30.34 | 30.80 | 4,053,326 | -0.66(-2.10%) |
Sep 18, 2020 | 32.09 | 32.32 | 31.26 | 31.46 | 5,440,687 | -0.69(-2.14%) |
Sep 17, 2020 | 31.61 | 32.19 | 31.14 | 32.15 | 2,314,301 | +0.46(+1.45%) |
Sep 16, 2020 | 31.81 | 32.33 | 31.64 | 31.69 | 2,695,404 | +0.25(+0.79%) |
Sep 15, 2020 | 31.87 | 32.04 | 31.11 | 31.45 | 4,075,737 | -0.66(-2.06%) |
Sep 14, 2020 | 32.40 | 32.56 | 32.00 | 32.11 | 1,843,416 | -0.07(-0.23%) |
Sep 11, 2020 | 32.65 | 32.67 | 31.72 | 32.18 | 3,060,843 | -0.47(-1.43%) |
Sep 10, 2020 | 34.64 | 34.64 | 32.51 | 32.65 | 3,665,481 | -1.76(-5.12%) |
Sep 09, 2020 | 34.85 | 35.21 | 34.38 | 34.41 | 2,644,292 | -0.22(-0.64%) |
Sep 08, 2020 | 35.06 | 35.26 | 34.41 | 34.63 | 1,985,385 | -0.51(-1.46%) |
Sep 04, 2020 | 35.04 | 35.39 | 34.47 | 35.14 | 1,787,936 | +0.29(+0.84%) |
Sep 03, 2020 | 35.12 | 35.50 | 34.50 | 34.85 | 2,550,578 | +0.07(+0.21%) |
Sep 02, 2020 | 34.09 | 34.87 | 33.97 | 34.77 | 1,726,157 | +0.83(+2.46%) |
Sep 01, 2020 | 34.34 | 34.36 | 33.64 | 33.94 | 2,034,639 | -0.58(-1.67%) |
Aug 31, 2020 | 34.56 | 34.78 | 34.37 | 34.52 | 2,077,796 | -0.23(-0.66%) |
Aug 28, 2020 | 34.64 | 34.84 | 34.32 | 34.75 | 1,389,260 | +0.29(+0.85%) |
Aug 27, 2020 | 34.43 | 35.10 | 34.33 | 34.45 | 946,613 | +0.06(+0.19%) |
Aug 26, 2020 | 34.50 | 34.84 | 34.13 | 34.39 | 934,217 | -0.11(-0.32%) |
Aug 25, 2020 | 35.08 | 35.23 | 34.49 | 34.50 | 1,013,133 | -0.37(-1.05%) |
Aug 24, 2020 | 33.91 | 34.88 | 33.64 | 34.87 | 1,145,195 | +1.12(+3.32%) |
Aug 21, 2020 | 33.90 | 33.95 | 33.22 | 33.75 | 1,976,806 | -0.33(-0.97%) |
Aug 20, 2020 | 34.39 | 34.60 | 34.05 | 34.08 | 1,076,890 | -0.63(-1.82%) |
Aug 19, 2020 | 34.74 | 35.12 | 34.53 | 34.71 | 1,243,412 | +0.08(+0.24%) |
Aug 18, 2020 | 34.67 | 34.86 | 34.29 | 34.63 | 1,146,064 | +0.02(+0.05%) |
Aug 17, 2020 | 34.52 | 34.92 | 34.17 | 34.61 | 1,772,608 | +0.05(+0.16%) |
Aug 14, 2020 | 34.35 | 34.91 | 34.26 | 34.55 | 982,078 | -0.12(-0.34%) |
Aug 13, 2020 | 34.97 | 35.23 | 34.48 | 34.67 | 1,168,218 | -0.57(-1.61%) |
Aug 12, 2020 | 35.52 | 35.85 | 34.99 | 35.24 | 1,857,126 | +0.20(+0.58%) |
Aug 11, 2020 | 35.51 | 35.98 | 34.95 | 35.04 | 2,008,267 | +0.28(+0.82%) |
Aug 10, 2020 | 34.32 | 34.80 | 34.30 | 34.76 | 1,902,435 | +0.58(+1.69%) |
Aug 07, 2020 | 33.25 | 34.22 | 33.25 | 34.18 | 1,557,628 | +0.64(+1.91%) |
Aug 06, 2020 | 33.17 | 33.71 | 33.11 | 33.54 | 1,722,938 | +0.04(+0.11%) |
Aug 05, 2020 | 34.00 | 34.19 | 33.32 | 33.50 | 1,777,710 | -0.20(-0.60%) |
Aug 04, 2020 | 33.73 | 34.15 | 33.57 | 33.70 | 1,704,282 | -0.06(-0.16%) |
Aug 03, 2020 | 34.43 | 34.44 | 33.64 | 33.76 | 1,918,433 | -0.65(-1.89%) |
Jul 31, 2020 | 34.42 | 35.13 | 33.91 | 34.41 | 4,812,031 | +0.07(+0.21%) |
Jul 30, 2020 | 35.23 | 35.78 | 34.04 | 34.33 | 4,679,714 | +0.65(+1.93%) |
Jul 29, 2020 | 33.48 | 33.87 | 33.03 | 33.68 | 2,802,960 | +0.38(+1.13%) |
Jul 28, 2020 | 33.01 | 33.78 | 33.01 | 33.31 | 2,304,377 | +0.16(+0.47%) |
Jul 27, 2020 | 33.32 | 33.46 | 32.83 | 33.15 | 1,759,799 | -0.31(-0.93%) |
Jul 24, 2020 | 33.38 | 33.70 | 33.23 | 33.46 | 1,716,946 | -0.05(-0.16%) |
Jul 23, 2020 | 32.77 | 33.72 | 32.72 | 33.52 | 2,096,692 | +0.69(+2.10%) |
Jul 22, 2020 | 32.65 | 33.00 | 32.34 | 32.83 | 1,551,666 | -0.05(-0.14%) |
Jul 21, 2020 | 32.38 | 33.23 | 32.38 | 32.88 | 1,980,246 | +0.78(+2.43%) |
Jul 20, 2020 | 32.94 | 32.94 | 31.90 | 32.10 | 2,025,004 | -0.99(-2.99%) |
Jul 17, 2020 | 33.02 | 33.38 | 32.71 | 33.09 | 1,627,201 | +0.01(+0.03%) |
Jul 16, 2020 | 32.71 | 33.43 | 32.54 | 33.08 | 1,323,050 | +0.28(+0.84%) |
Jul 15, 2020 | 32.86 | 33.55 | 32.63 | 32.80 | 2,343,136 | +0.63(+1.97%) |
Jul 14, 2020 | 31.23 | 32.30 | 30.91 | 32.17 | 1,968,949 | +0.70(+2.21%) |
Jul 13, 2020 | 31.75 | 31.86 | 30.88 | 31.47 | 2,275,854 | -0.31(-0.98%) |
Jul 10, 2020 | 30.59 | 31.82 | 30.46 | 31.78 | 1,643,012 | +1.29(+4.24%) |
Jul 09, 2020 | 31.66 | 31.76 | 30.43 | 30.49 | 2,346,042 | -1.37(-4.29%) |
Jul 08, 2020 | 31.91 | 32.21 | 31.55 | 31.86 | 2,323,993 | +0.07(+0.23%) |
Jul 07, 2020 | 32.24 | 32.42 | 31.78 | 31.78 | 2,190,680 | -0.92(-2.80%) |
Jul 06, 2020 | 33.01 | 33.28 | 32.23 | 32.70 | 1,706,091 | +0.29(+0.91%) |
Jul 02, 2020 | 32.76 | 33.14 | 32.24 | 32.41 | 1,571,586 | +0.26(+0.80%) |